Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Bdc Income ETF
(NY:
BIZD
)
16.55
+0.16 (+0.98%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
8.304
8.304
8.304
0
+0.07(+0.81%)
Mar 28, 2018
8.248
8.268
8.232
8.237
76,980
+0.02(+0.25%)
Mar 27, 2018
8.304
8.324
8.207
8.217
130,241
-0.05(-0.56%)
Mar 26, 2018
8.273
8.319
8.258
8.263
145,121
+0.04(+0.50%)
Mar 23, 2018
8.406
8.406
8.222
8.222
347,614
-0.14(-1.71%)
Mar 22, 2018
8.181
8.421
8.171
8.365
554,254
+0.17(+2.06%)
Mar 21, 2018
8.197
8.212
8.171
8.197
111,609
+0.00(+0.00%)
Mar 20, 2018
8.222
8.237
8.181
8.197
58,708
-0.03(-0.37%)
Mar 19, 2018
8.212
8.263
8.186
8.227
54,496
-0.01(-0.12%)
Mar 16, 2018
8.197
8.248
8.197
8.237
43,834
+0.05(+0.62%)
Mar 15, 2018
8.278
8.299
8.171
8.186
98,441
-0.09(-1.11%)
Mar 14, 2018
8.334
8.334
8.268
8.278
40,049
-0.03(-0.37%)
Mar 13, 2018
8.304
8.316
8.263
8.309
62,051
+0.02(+0.25%)
Mar 12, 2018
8.263
8.293
8.248
8.289
96,798
+0.03(+0.37%)
Mar 09, 2018
8.273
8.283
8.248
8.258
58,793
+0.00(+0.00%)
Mar 08, 2018
8.237
8.258
8.217
8.258
55,936
+0.04(+0.43%)
Mar 07, 2018
8.191
8.222
158,941
-0.04(-0.43%)
Mar 06, 2018
8.227
8.273
8.207
8.258
244,894
+0.05(+0.62%)
Mar 05, 2018
8.100
8.227
8.089
8.207
188,862
+0.12(+1.52%)
Mar 02, 2018
8.033
8.089
8.003
8.084
48,598
+0.03(+0.38%)
Mar 01, 2018
8.069
8.116
8.018
8.054
57,526
-0.01(-0.06%)
Feb 28, 2018
8.151
8.197
8.053
8.059
146,106
-0.07(-0.82%)
Feb 27, 2018
8.191
8.237
8.120
8.125
63,672
-0.06(-0.69%)
Feb 26, 2018
8.146
8.192
8.146
8.181
74,677
+0.04(+0.44%)
Feb 23, 2018
8.176
8.189
8.140
8.146
47,144
+0.01(+0.13%)
Feb 22, 2018
8.135
8.135
40,468
-0.04(-0.44%)
Feb 21, 2018
8.222
8.268
8.171
8.171
82,549
-0.04(-0.44%)
Feb 20, 2018
8.268
8.277
8.181
8.207
61,166
-0.08(-0.92%)
Feb 16, 2018
8.283
8.283
8.283
0
+0.08(+1.00%)
Feb 15, 2018
8.314
8.314
8.186
8.202
57,531
-0.06(-0.68%)
Feb 14, 2018
8.258
8.293
8.240
8.258
92,390
-0.01(-0.06%)
Feb 13, 2018
8.146
8.278
8.125
8.263
290,375
+0.10(+1.25%)
Feb 12, 2018
8.120
8.196
8.115
8.161
226,301
+0.06(+0.69%)
Feb 09, 2018
8.161
8.217
8.018
8.105
134,829
-0.02(-0.29%)
Feb 08, 2018
8.227
8.273
8.128
8.128
97,971
-0.05(-0.58%)
Feb 07, 2018
8.115
8.227
8.115
8.176
112,113
+0.05(+0.66%)
Feb 06, 2018
7.916
8.151
7.860
8.123
197,035
+0.10(+1.24%)
Feb 05, 2018
8.243
8.245
7.870
8.023
217,155
-0.27(-3.20%)
Feb 02, 2018
8.391
8.391
8.283
8.289
117,454
-0.11(-1.34%)
Feb 01, 2018
8.334
8.431
8.334
8.401
60,972
+0.05(+0.61%)
Jan 31, 2018
8.447
8.472
8.334
8.350
132,395
-0.08(-0.97%)
Jan 30, 2018
8.488
8.493
8.421
8.431
108,482
-0.07(-0.84%)
Jan 29, 2018
8.544
8.554
8.488
8.503
139,209
-0.05(-0.60%)
Jan 26, 2018
8.574
8.574
8.520
8.554
221,784
+0.01(+0.12%)
Jan 25, 2018
8.569
8.580
8.529
8.544
115,633
-0.04(-0.42%)
Jan 24, 2018
8.559
8.590
8.549
8.580
104,403
+0.00(+0.00%)
Jan 23, 2018
8.564
8.589
8.539
8.580
138,982
+0.03(+0.36%)
Jan 22, 2018
8.513
8.569
8.513
8.549
114,572
+0.03(+0.38%)
Jan 19, 2018
8.488
8.523
8.478
8.516
105,318
+0.03(+0.34%)
Jan 18, 2018
8.518
8.526
8.464
8.488
146,495
-0.02(-0.18%)
Jan 17, 2018
8.503
8.529
8.477
8.503
151,733
+0.00(+0.00%)
Jan 16, 2018
8.569
8.580
8.498
8.503
233,437
-0.03(-0.36%)
Jan 12, 2018
8.534
8.534
8.534
0
+0.07(+0.84%)
Jan 11, 2018
8.416
8.477
8.406
8.462
202,631
+0.05(+0.55%)
Jan 10, 2018
8.457
8.472
8.386
8.416
1,740,517
-0.03(-0.36%)
Jan 09, 2018
8.518
8.534
8.447
8.447
326,350
-0.10(-1.14%)
Jan 08, 2018
8.503
8.544
8.477
8.544
492,224
+0.06(+0.66%)
Jan 05, 2018
8.513
8.513
8.462
8.488
167,040
+0.01(+0.06%)
Jan 04, 2018
8.539
8.556
8.477
8.483
142,037
-0.04(-0.42%)
Jan 03, 2018
8.554
8.574
8.513
8.518
411,382
-0.02(-0.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.